Tilray Brands, Inc. TLRY
NASDAQ · United States · Process Industries
$3.75-0.20 (-5.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.75 | -5.06% | $3.96 | $3.97 | $3.68 | 7.52M |
| 2026-09-29 | $3.95 | -1.74% | $4.03 | $4.06 | $3.94 | 3.50M |
| 2026-09-28 | $4.02 | -2.66% | $4.07 | $4.10 | $3.98 | 3.79M |
| 2026-09-25 | $4.13 | +1.47% | $4.11 | $4.16 | $4.03 | 2.14M |
| 2026-09-24 | $4.07 | -0.97% | $4.09 | $4.14 | $4.05 | 2.37M |
| 2026-09-23 | $4.11 | -2.84% | $4.21 | $4.24 | $4.11 | 2.86M |
| 2026-09-22 | $4.23 | +3.68% | $4.11 | $4.29 | $4.11 | 4.29M |
| 2026-09-21 | $4.08 | +2.26% | $4.03 | $4.10 | $4.00 | 3.66M |
| 2026-09-18 | $3.99 | +1.27% | $3.95 | $4.00 | $3.92 | 3.13M |
| 2026-09-17 | $3.94 | +0.25% | $4.01 | $4.02 | $3.91 | 2.90M |
| 2026-09-16 | $3.93 | -1.50% | $4.01 | $4.02 | $3.87 | 3.83M |
| 2026-09-15 | $3.99 | -3.62% | $4.12 | $4.13 | $3.98 | 3.24M |
| 2026-09-14 | $4.14 | +2.99% | $3.99 | $4.24 | $3.98 | 4.43M |
| 2026-09-11 | $4.02 | -2.90% | $4.18 | $4.20 | $4.00 | 3.99M |
| 2026-09-10 | $4.14 | -1.66% | $4.17 | $4.26 | $4.10 | 2.97M |
| 2026-09-09 | $4.21 | -2.09% | $4.33 | $4.42 | $4.18 | 4.95M |
| 2026-09-08 | $4.30 | -4.44% | $4.49 | $4.52 | $4.28 | 4.52M |
| 2026-09-04 | $4.50 | -0.66% | $4.51 | $4.54 | $4.45 | 2.75M |
| 2026-09-03 | $4.53 | +0.22% | $4.59 | $4.66 | $4.44 | 3.80M |
| 2026-09-02 | $4.52 | +0.44% | $4.47 | $4.67 | $4.46 | 3.22M |
| 2026-09-01 | $4.50 | -1.53% | $4.52 | $4.68 | $4.48 | 3.48M |
| 2026-08-31 | $4.57 | -0.44% | $4.54 | $4.63 | $4.50 | 2.44M |
| 2026-08-28 | $4.59 | +0.44% | $4.55 | $4.66 | $4.49 | 3.37M |
| 2026-08-27 | $4.57 | -1.51% | $4.69 | $4.70 | $4.51 | 2.87M |
| 2026-08-26 | $4.64 | -4.92% | $4.84 | $4.86 | $4.60 | 4.16M |
| 2026-08-25 | $4.88 | +3.39% | $4.70 | $4.95 | $4.65 | 3.49M |
| 2026-08-24 | $4.72 | -2.48% | $4.80 | $4.80 | $4.61 | 3.09M |
| 2026-08-21 | $4.84 | +3.64% | $4.71 | $4.94 | $4.71 | 4.31M |
| 2026-08-20 | $4.67 | -3.31% | $4.76 | $4.81 | $4.55 | 3.76M |
| 2026-08-19 | $4.83 | +8.05% | $4.49 | $4.86 | $4.49 | 5.62M |
| 2026-08-18 | $4.47 | -0.22% | $4.42 | $4.58 | $4.38 | 2.79M |
| 2026-08-17 | $4.48 | -4.07% | $4.69 | $4.71 | $4.47 | 3.13M |
| 2026-08-14 | $4.67 | -0.64% | $4.70 | $4.71 | $4.52 | 3.27M |
| 2026-08-13 | $4.70 | +0.43% | $4.66 | $4.83 | $4.66 | 2.86M |
| 2026-08-12 | $4.68 | -2.09% | $4.75 | $4.78 | $4.63 | 2.97M |
| 2026-08-11 | $4.78 | +8.14% | $4.51 | $4.78 | $4.45 | 5.69M |
| 2026-08-10 | $4.42 | -3.28% | $4.53 | $4.61 | $4.33 | 3.81M |
| 2026-08-07 | $4.57 | +2.93% | $4.55 | $4.62 | $4.51 | 3.48M |
| 2026-08-06 | $4.44 | +0.23% | $4.44 | $4.56 | $4.36 | 3.95M |
| 2026-08-05 | $4.43 | -4.53% | $4.59 | $4.63 | $4.36 | 4.65M |
| 2026-08-04 | $4.64 | 0.00% | $4.64 | $4.70 | $4.47 | 6.41M |
| 2026-08-03 | $4.64 | +2.20% | $4.65 | $4.94 | $4.59 | 6.00M |
| 2026-07-31 | $4.54 | +8.10% | $4.22 | $4.56 | $4.14 | 6.39M |
| 2026-07-30 | $4.20 | +5.26% | $3.95 | $4.25 | $3.94 | 7.86M |
| 2026-07-29 | $3.99 | -0.99% | $4.03 | $4.04 | $3.67 | 12.36M |
| 2026-07-28 | $4.03 | 0.00% | $4.00 | $4.10 | $3.98 | 5.14M |
| 2026-07-27 | $4.03 | +3.87% | $3.91 | $4.08 | $3.91 | 3.72M |
| 2026-07-24 | $3.88 | -2.76% | $4.00 | $4.02 | $3.80 | 6.58M |
| 2026-07-23 | $3.99 | -4.09% | $4.12 | $4.13 | $3.93 | 4.05M |
| 2026-07-22 | $4.16 | -1.89% | $4.27 | $4.32 | $4.16 | 2.82M |
| 2026-07-21 | $4.24 | +0.24% | $4.23 | $4.32 | $4.20 | 4.07M |
| 2026-07-20 | $4.23 | -1.63% | $4.30 | $4.34 | $4.20 | 2.99M |
| 2026-07-17 | $4.30 | -1.15% | $4.35 | $4.36 | $4.25 | 2.40M |
| 2026-07-16 | $4.35 | -0.68% | $4.39 | $4.43 | $4.32 | 3.04M |
| 2026-07-15 | $4.38 | 0.00% | $4.42 | $4.54 | $4.31 | 3.55M |
| 2026-07-14 | $4.38 | -1.79% | $4.41 | $4.51 | $4.27 | 3.44M |
| 2026-07-13 | $4.46 | +0.90% | $4.42 | $4.59 | $4.36 | 3.81M |
| 2026-07-10 | $4.42 | +0.68% | $4.44 | $4.53 | $4.38 | 3.13M |
| 2026-07-09 | $4.39 | +0.46% | $4.33 | $4.45 | $4.31 | 3.18M |
| 2026-07-08 | $4.37 | +1.39% | $4.27 | $4.44 | $4.20 | 4.01M |
| 2026-07-07 | $4.31 | -1.60% | $4.45 | $4.45 | $4.26 | 3.43M |
| 2026-07-06 | $4.38 | -5.19% | $4.60 | $4.66 | $4.36 | 4.83M |
| 2026-07-02 | $4.62 | +4.29% | $4.48 | $4.85 | $4.48 | 5.59M |
| 2026-07-01 | $4.43 | -1.34% | $4.43 | $4.58 | $4.28 | 4.21M |
| 2026-06-30 | $4.49 | -2.60% | $4.58 | $4.63 | $4.45 | 3.75M |
| 2026-06-29 | $4.61 | -0.65% | $4.70 | $4.76 | $4.51 | 3.36M |
| 2026-06-26 | $4.64 | +4.04% | $4.46 | $4.66 | $4.43 | 3.24M |
| 2026-06-25 | $4.46 | -2.83% | $4.57 | $4.63 | $4.41 | 3.56M |
| 2026-06-24 | $4.59 | -0.43% | $4.58 | $4.69 | $4.55 | 2.87M |
| 2026-06-23 | $4.61 | +0.44% | $4.52 | $4.73 | $4.52 | 2.63M |
| 2026-06-22 | $4.59 | -2.96% | $4.68 | $4.83 | $4.58 | 3.53M |
| 2026-06-18 | $4.73 | -0.42% | $4.75 | $4.80 | $4.63 | 3.56M |
| 2026-06-17 | $4.75 | -2.66% | $4.91 | $4.97 | $4.71 | 4.11M |
| 2026-06-16 | $4.88 | -2.59% | $5.02 | $5.15 | $4.85 | 3.52M |
| 2026-06-15 | $5.01 | +0.60% | $5.07 | $5.19 | $4.96 | 3.90M |
| 2026-06-12 | $4.98 | -2.73% | $5.13 | $5.18 | $4.94 | 3.17M |
| 2026-06-11 | $5.12 | +1.99% | $5.01 | $5.13 | $4.90 | 2.79M |
| 2026-06-10 | $5.02 | -2.90% | $5.11 | $5.32 | $5.02 | 3.16M |
| 2026-06-09 | $5.17 | +2.78% | $5.02 | $5.46 | $5.01 | 4.91M |
| 2026-06-08 | $5.03 | +1.82% | $5.00 | $5.13 | $4.88 | 3.84M |
| 2026-06-05 | $4.94 | -4.82% | $5.33 | $5.48 | $4.85 | 7.84M |
| 2026-06-04 | $5.19 | +1.57% | $5.10 | $5.28 | $5.10 | 2.99M |
| 2026-06-03 | $5.11 | -5.02% | $5.33 | $5.35 | $5.11 | 3.69M |
| 2026-06-02 | $5.38 | -2.00% | $5.47 | $5.51 | $5.36 | 2.46M |
| 2026-06-01 | $5.49 | -0.36% | $5.45 | $5.62 | $5.40 | 3.32M |
| 2026-05-29 | $5.51 | -2.48% | $5.63 | $5.65 | $5.48 | 3.31M |
| 2026-05-28 | $5.65 | +1.80% | $5.48 | $5.71 | $5.41 | 4.37M |
| 2026-05-27 | $5.55 | +1.83% | $5.43 | $5.69 | $5.43 | 3.33M |
| 2026-05-26 | $5.45 | +3.02% | $5.45 | $5.53 | $5.34 | 2.95M |
| 2026-05-22 | $5.29 | -3.11% | $5.48 | $5.54 | $5.29 | 2.10M |